Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3515 USD |
145,796.7702 OMG |
0.3502 USD |
0.3373 USD |
0.3617 USD |
0.3448 USD |
| 2025-01-21 |
0.3339 USD |
275,698.5893 OMG |
0.3258 USD |
0.3157 USD |
0.3511 USD |
0.3494 USD |
| 2025-01-20 |
0.3561 USD |
168,687.7680 OMG |
0.3400 USD |
0.3340 USD |
0.3821 USD |
0.3430 USD |
| 2025-01-19 |
0.3797 USD |
231,255.6396 OMG |
0.4012 USD |
0.3577 USD |
0.4066 USD |
0.3886 USD |
| 2025-01-18 |
0.4166 USD |
308,369.2847 OMG |
0.4289 USD |
0.3889 USD |
0.4654 USD |
0.3981 USD |
| 2025-01-17 |
0.3599 USD |
282,433.1490 OMG |
0.3638 USD |
0.3459 USD |
0.3739 USD |
0.3608 USD |
| 2025-01-16 |
0.3320 USD |
203,323.6441 OMG |
0.3310 USD |
0.3218 USD |
0.3432 USD |
0.3352 USD |
| 2025-01-15 |
0.3163 USD |
242,311.7769 OMG |
0.3150 USD |
0.3027 USD |
0.3308 USD |
0.3207 USD |
| 2025-01-14 |
0.3043 USD |
66,861.7694 OMG |
0.2985 USD |
0.2955 USD |
0.3191 USD |
0.3120 USD |
| 2025-01-13 |
0.2918 USD |
274,008.8601 OMG |
0.3087 USD |
0.2809 USD |
0.3159 USD |
0.2866 USD |
| 2025-01-12 |
0.3141 USD |
12,369.2655 OMG |
0.3157 USD |
0.3074 USD |
0.3192 USD |
0.3124 USD |
| 2025-01-11 |
0.3132 USD |
93,701.6684 OMG |
0.3215 USD |
0.3056 USD |
0.3215 USD |
0.3097 USD |
| 2025-01-10 |
0.3151 USD |
106,316.8662 OMG |
0.3105 USD |
0.3056 USD |
0.3228 USD |
0.3225 USD |
| 2025-01-09 |
0.3070 USD |
84,711.1145 OMG |
0.3167 USD |
0.2982 USD |
0.3197 USD |
0.3063 USD |
| 2025-01-08 |
0.3128 USD |
134,622.9401 OMG |
0.3231 USD |
0.3000 USD |
0.3236 USD |
0.3168 USD |
| 2025-01-07 |
0.3379 USD |
72,656.4251 OMG |
0.3640 USD |
0.3211 USD |
0.3650 USD |
0.3211 USD |
| 2025-01-06 |
0.3613 USD |
189,248.2656 OMG |
0.3576 USD |
0.3518 USD |
0.3786 USD |
0.3634 USD |
| 2025-01-05 |
0.3544 USD |
97,633.1611 OMG |
0.3585 USD |
0.3462 USD |
0.3611 USD |
0.3611 USD |
| 2025-01-04 |
0.3614 USD |
87,560.9670 OMG |
0.3632 USD |
0.3552 USD |
0.3654 USD |
0.3600 USD |
| 2025-01-03 |
0.3433 USD |
574,961.9459 OMG |
0.3321 USD |
0.3283 USD |
0.3654 USD |
0.3618 USD |
| 2025-01-02 |
0.3385 USD |
1,524,951.6704 OMG |
0.3368 USD |
0.3296 USD |
0.3459 USD |
0.3314 USD |
| 2025-01-01 |
0.3281 USD |
58,126.2792 OMG |
0.3230 USD |
0.3200 USD |
0.3380 USD |
0.3380 USD |
| 2024-12-31 |
0.3260 USD |
127,629.7245 OMG |
0.3300 USD |
0.3177 USD |
0.3391 USD |
0.3215 USD |
| 2024-12-30 |
0.3302 USD |
1,111,235.6958 OMG |
0.3229 USD |
0.3113 USD |
0.3385 USD |
0.3352 USD |
| 2024-12-29 |
0.3362 USD |
1,094,321.1436 OMG |
0.3468 USD |
0.3230 USD |
0.3506 USD |
0.3236 USD |
| 2024-12-28 |
0.3369 USD |
398,932.5822 OMG |
0.3334 USD |
0.3284 USD |
0.3550 USD |
0.3452 USD |
| 2024-12-27 |
0.3355 USD |
665,443.3268 OMG |
0.3271 USD |
0.3263 USD |
0.3492 USD |
0.3374 USD |
| 2024-12-26 |
0.3339 USD |
503,501.2474 OMG |
0.3613 USD |
0.3255 USD |
0.3613 USD |
0.3273 USD |
| 2024-12-25 |
0.3706 USD |
52,436.1453 OMG |
0.3712 USD |
0.3639 USD |
0.3763 USD |
0.3639 USD |
| 2024-12-24 |
0.3638 USD |
224,251.1784 OMG |
0.3532 USD |
0.3434 USD |
0.3798 USD |
0.3713 USD |
| 2024-12-23 |
0.3329 USD |
146,926.0752 OMG |
0.3273 USD |
0.3207 USD |
0.3446 USD |
0.3357 USD |
| 2024-12-22 |
0.3332 USD |
521,067.1393 OMG |
0.3322 USD |
0.3200 USD |
0.3443 USD |
0.3284 USD |
| 2024-12-21 |
0.3576 USD |
744,492.9916 OMG |
0.3547 USD |
0.3282 USD |
0.3785 USD |
0.3372 USD |
| 2024-12-20 |
0.3308 USD |
867,703.2833 OMG |
0.3430 USD |
0.3021 USD |
0.3632 USD |
0.3486 USD |
| 2024-12-19 |
0.3684 USD |
738,329.5590 OMG |
0.3824 USD |
0.3246 USD |
0.3961 USD |
0.3395 USD |
| 2024-12-18 |
0.4101 USD |
148,951.6487 OMG |
0.4219 USD |
0.3781 USD |
0.4337 USD |
0.3873 USD |
| 2024-12-17 |
0.4250 USD |
682,775.4370 OMG |
0.4303 USD |
0.4118 USD |
0.4441 USD |
0.4321 USD |
| 2024-12-16 |
0.4417 USD |
331,082.9366 OMG |
0.4588 USD |
0.4251 USD |
0.4664 USD |
0.4482 USD |
| 2024-12-15 |
0.4239 USD |
691,449.1803 OMG |
0.4337 USD |
0.4109 USD |
0.4517 USD |
0.4453 USD |
| 2024-12-14 |
0.4608 USD |
1,135,756.7173 OMG |
0.4781 USD |
0.4298 USD |
0.5246 USD |
0.4312 USD |
| 2024-12-13 |
0.4760 USD |
1,117,934.8032 OMG |
0.4923 USD |
0.4629 USD |
0.4975 USD |
0.4771 USD |
| 2024-12-12 |
0.5066 USD |
726,582.3923 OMG |
0.4932 USD |
0.4828 USD |
0.5358 USD |
0.4989 USD |
| 2024-12-11 |
0.4812 USD |
327,246.0332 OMG |
0.4520 USD |
0.4419 USD |
0.5033 USD |
0.4876 USD |
| 2024-12-10 |
0.4565 USD |
286,695.2681 OMG |
0.4585 USD |
0.4014 USD |
0.4901 USD |
0.4590 USD |
| 2024-12-09 |
0.4932 USD |
324,415.8512 OMG |
0.5895 USD |
0.4091 USD |
0.5895 USD |
0.4552 USD |
| 2024-12-08 |
0.5701 USD |
333,193.8342 OMG |
0.5660 USD |
0.5438 USD |
0.5948 USD |
0.5919 USD |
| 2024-12-07 |
0.5879 USD |
236,612.5686 OMG |
0.5971 USD |
0.5648 USD |
0.6100 USD |
0.5694 USD |
| 2024-12-06 |
0.5771 USD |
999,211.3099 OMG |
0.5799 USD |
0.5366 USD |
0.6147 USD |
0.5958 USD |
| 2024-12-05 |
0.5949 USD |
454,483.1037 OMG |
0.5950 USD |
0.5773 USD |
0.6259 USD |
0.6055 USD |
| 2024-12-04 |
0.6059 USD |
1,286,189.5199 OMG |
0.5791 USD |
0.5424 USD |
0.6583 USD |
0.5965 USD |